Northern United Publishing & Media Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.530	7.560	6.870	7.340	7.340	32,567,842
2023-04-25	7.940	7.940	7.220	7.490	7.490	35,586,903
2023-04-24	7.040	7.720	7.010	7.720	7.720	12,416,398
2023-04-21	7.260	7.440	6.990	7.020	7.020	9,139,447
2023-04-20	7.140	7.330	7.100	7.300	7.300	6,723,263
2023-04-19	6.940	7.260	6.910	7.180	7.180	6,835,101
2023-04-18	7.090	7.100	6.840	6.970	6.970	6,116,201
2023-04-17	7.340	7.360	7.030	7.050	7.050	9,004,585
2023-04-14	7.660	7.660	7.240	7.320	7.320	10,549,675
2023-04-13	7.450	7.800	7.400	7.640	7.640	13,578,148
2023-04-12	7.220	7.500	7.210	7.500	7.500	9,107,803
2023-04-11	6.920	7.270	6.810	7.220	7.220	8,535,601
2023-04-10	7.000	7.130	6.880	6.930	6.930	6,202,022
2023-04-07	6.990	7.110	6.800	7.050	7.050	4,903,874
2023-04-06	7.230	7.260	6.920	6.950	6.950	7,354,800
2023-04-04	7.330	7.390	7.170	7.210	7.210	6,099,801
2023-04-03	7.250	7.380	7.170	7.370	7.370	5,473,122
2023-03-31	7.090	7.290	7.010	7.250	7.250	5,202,700
2023-03-30	7.200	7.240	7.030	7.050	7.050	5,202,925
2023-03-29	7.270	7.290	7.090	7.190	7.190	4,462,961
2023-03-28	7.190	7.360	7.080	7.220	7.220	8,519,316
2023-03-27	7.200	7.200	7.020	7.140	7.140	5,736,201
2023-03-24	7.120	7.230	7.050	7.210	7.210	6,043,900
2023-03-23	7.120	7.140	7.010	7.120	7.120	5,440,600
2023-03-22	7.070	7.140	7.010	7.130	7.130	6,217,400
2023-03-21	6.960	7.060	6.910	7.040	7.040	5,554,900
2023-03-20	6.970	7.120	6.930	6.940	6.940	8,279,990
2023-03-17	6.810	6.930	6.790	6.930	6.930	4,188,206
2023-03-16	6.900	6.900	6.720	6.760	6.760	3,793,000
2023-03-15	6.850	6.930	6.760	6.890	6.890	2,984,700
2023-03-14	6.940	7.000	6.800	6.830	6.830	4,656,600
2023-03-13	6.850	6.930	6.690	6.910	6.910	4,508,962
2023-03-10	6.860	6.880	6.760	6.780	6.780	3,617,400
2023-03-09	6.900	6.900	6.770	6.860	6.860	4,863,210
2023-03-08	6.890	6.970	6.700	6.890	6.890	5,907,049
2023-03-07	7.030	7.030	6.760	6.790	6.790	7,376,431
2023-03-06	6.960	7.080	6.930	7.000	7.000	7,128,528
2023-03-03	6.890	7.030	6.860	6.910	6.910	8,067,990
2023-03-02	6.700	6.990	6.690	6.900	6.900	8,569,772
2023-03-01	6.430	6.740	6.400	6.720	6.720	7,502,154
2023-02-28	6.340	6.450	6.320	6.430	6.430	2,855,389
2023-02-27	6.460	6.520	6.330	6.350	6.350	3,612,800
2023-02-24	6.450	6.480	6.410	6.420	6.420	2,423,400
2023-02-23	6.590	6.600	6.430	6.450	6.450	4,357,000
2023-02-22	6.480	6.600	6.470	6.570	6.570	4,140,159
2023-02-21	6.700	6.700	6.570	6.610	6.610	4,964,101
2023-02-20	6.580	6.700	6.570	6.700	6.700	4,028,200
2023-02-17	6.730	6.790	6.550	6.580	6.580	6,040,500
2023-02-16	6.780	6.970	6.690	6.720	6.720	8,783,480
2023-02-15	6.660	6.800	6.660	6.790	6.790	5,732,000
2023-02-14	6.760	6.760	6.660	6.690	6.690	4,265,711
2023-02-13	6.770	6.780	6.610	6.740	6.740	7,157,910
2023-02-10	6.730	6.860	6.680	6.760	6.760	7,388,366
2023-02-09	6.730	6.740	6.650	6.730	6.730	6,186,500
2023-02-08	6.960	6.980	6.700	6.710	6.710	11,113,148
2023-02-07	7.020	7.050	6.870	6.930	6.930	14,332,398
2023-02-06	6.880	7.340	6.880	6.990	6.990	27,906,617
2023-02-03	6.440	7.140	6.440	6.790	6.790	31,767,580
2023-02-02	6.320	6.530	6.310	6.490	6.490	5,994,500
2023-02-01	6.280	6.340	6.220	6.330	6.330	4,380,501

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.0600 CNY
2021-08-25	0.0850 CNY
2020-08-21	0.0820 CNY
2019-07-12	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.